| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2022 | CNY | 29.61 | 29.65 | 27.82 | 28.73 | 28.73 | -1.06 (-3.56%) | 4,545,588 |
| 22 Nov 2022 | CNY | 29.63 | 30.19 | 29.04 | 29.79 | 29.79 | +0.17 (+0.57%) | 5,091,450 |
| 21 Nov 2022 | CNY | 31.41 | 31.41 | 28.94 | 29.62 | 29.62 | -1.77 (-5.64%) | 6,402,025 |
| 18 Nov 2022 | CNY | 32.6 | 33.34 | 30.9 | 31.39 | 31.39 | -1.31 (-4.01%) | 5,881,524 |
| 17 Nov 2022 | CNY | 32.6 | 33.5 | 31.83 | 32.7 | 32.7 | -0.88 (-2.62%) | 5,174,504 |
| 16 Nov 2022 | CNY | 32.39 | 34.18 | 31.81 | 33.58 | 33.58 | +1.27 (+3.93%) | 8,036,176 |
| 15 Nov 2022 | CNY | 31.6 | 32.44 | 31.52 | 32.31 | 32.31 | +0.41 (+1.29%) | 5,279,781 |
| 14 Nov 2022 | CNY | 32 | 32.85 | 31.5 | 31.9 | 31.9 | -0.07 (-0.22%) | 5,936,893 |
| 11 Nov 2022 | CNY | 32.99 | 34.2 | 31.89 | 31.97 | 31.97 | -2.36 (-6.87%) | 11,033,768 |
| 10 Nov 2022 | CNY | 29.14 | 34.44 | 28.9 | 34.33 | 34.33 | +4.82 (+16.33%) | 11,011,110 |
| 9 Nov 2022 | CNY | 31.14 | 31.14 | 29.33 | 29.51 | 29.51 | -1.56 (-5.02%) | 5,267,394 |
| 8 Nov 2022 | CNY | 30.07 | 31.49 | 30.07 | 31.07 | 31.07 | +0.64 (+2.10%) | 6,129,443 |
| 7 Nov 2022 | CNY | 29.58 | 30.68 | 29.13 | 30.43 | 30.43 | +0.86 (+2.91%) | 5,840,796 |
| 4 Nov 2022 | CNY | 29.45 | 29.85 | 28.72 | 29.57 | 29.57 | +0.36 (+1.23%) | 4,485,354 |
| 3 Nov 2022 | CNY | 28.79 | 29.35 | 28.36 | 29.21 | 29.21 | -0.09 (-0.31%) | 3,708,892 |
| 2 Nov 2022 | CNY | 29 | 30.13 | 28.85 | 29.3 | 29.3 | -0.14 (-0.48%) | 4,940,013 |
| 1 Nov 2022 | CNY | 28.25 | 29.56 | 27.87 | 29.44 | 29.44 | +1.2 (+4.25%) | 4,913,614 |
| 31 Oct 2022 | CNY | 27.27 | 28.88 | 27.22 | 28.24 | 28.24 | +0.71 (+2.58%) | 3,888,504 |
| 28 Oct 2022 | CNY | 29.48 | 29.65 | 27.48 | 27.53 | 27.53 | -2.88 (-9.47%) | 6,323,494 |
| 27 Oct 2022 | CNY | 31.41 | 31.84 | 30.3 | 30.41 | 30.41 | -0.96 (-3.06%) | 5,383,002 |
| 26 Oct 2022 | CNY | 29.2 | 31.55 | 29.2 | 31.37 | 31.37 | +2.28 (+7.84%) | 7,346,880 |
| 25 Oct 2022 | CNY | 30.39 | 30.4 | 28.58 | 29.09 | 29.09 | -1.94 (-6.25%) | 5,942,942 |
| 24 Oct 2022 | CNY | 31.35 | 32.5 | 30.49 | 31.03 | 31.03 | +0.04 (+0.13%) | 5,282,568 |
| 21 Oct 2022 | CNY | 32.36 | 32.5 | 30.7 | 30.99 | 30.99 | -1.99 (-6.03%) | 7,075,947 |
| 20 Oct 2022 | CNY | 34.49 | 35.58 | 32.8 | 32.98 | 32.98 | -1.91 (-5.47%) | 7,108,401 |
| 19 Oct 2022 | CNY | 34.73 | 35.69 | 33.7 | 34.89 | 34.89 | -0.19 (-0.54%) | 8,216,547 |
| 18 Oct 2022 | CNY | 33.31 | 35.72 | 32.28 | 35.08 | 35.08 | +1.83 (+5.50%) | 10,481,416 |
| 17 Oct 2022 | CNY | 32.33 | 34.3 | 32.03 | 33.25 | 33.25 | +0.75 (+2.31%) | 8,468,758 |
| 14 Oct 2022 | CNY | 30.39 | 33.17 | 30.39 | 32.5 | 32.5 | +2.16 (+7.12%) | 10,104,170 |
| 13 Oct 2022 | CNY | 30.1 | 31.21 | 29.5 | 30.34 | 30.34 | -0.32 (-1.04%) | 7,237,644 |
